57,490€
-1,86%
Echtzeit-Aktienkurs Interactive Brokers Group Inc.
Bid:
Ask:
Aktienkurse zur Interactive Brokers Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 58,71 | 58,95 | 56,47 | 57,49 | -1,96% | - |
| 05.03.2026 | 59,43 | 59,86 | 57,56 | 58,64 | -1,30% | - |
| 04.03.2026 | 59,41 | 60,94 | 58,85 | 59,41 | -0,55% | - |
| 03.03.2026 | 60,97 | 61,01 | 58,47 | 59,74 | -2,53% | 34.600,00 |
| 02.03.2026 | 59,93 | 62,76 | 58,72 | 61,29 | 1,68% | 9.000,00 |
| 27.02.2026 | 62,77 | 62,97 | 58,92 | 60,28 | -4,41% | 1.300,00 |
| 26.02.2026 | 62,34 | 63,20 | 61,34 | 63,06 | 1,09% | - |
| 25.02.2026 | 60,92 | 62,48 | 60,90 | 62,38 | 2,13% | - |
| 24.02.2026 | 60,74 | 61,79 | 59,75 | 61,08 | 0,66% | - |
| 23.02.2026 | 62,54 | 63,17 | 59,96 | 60,68 | -3,85% | - |
| 20.02.2026 | 62,81 | 63,39 | 62,26 | 63,11 | 0,38% | - |
| 19.02.2026 | 63,53 | 63,64 | 61,93 | 62,87 | -1,05% | - |
| 18.02.2026 | 61,58 | 64,02 | 61,56 | 63,54 | 2,75% | 1.520,00 |
| 17.02.2026 | 62,54 | 63,10 | 60,65 | 61,84 | -1,48% | - |
| 16.02.2026 | 62,98 | 63,07 | 62,62 | 62,77 | -0,29% | - |
| 13.02.2026 | 61,54 | 63,36 | 60,32 | 62,95 | 2,13% | - |
| 12.02.2026 | 64,53 | 65,29 | 60,98 | 61,64 | -4,17% | 2.070,00 |
| 11.02.2026 | 65,11 | 66,13 | 63,06 | 64,32 | -0,89% | 24.500,00 |
| 10.02.2026 | 65,79 | 66,53 | 63,96 | 64,90 | -1,40% | - |
| 09.02.2026 | 63,07 | 65,92 | 62,39 | 65,82 | 4,33% | 43.085,00 |
| 06.02.2026 | 58,62 | 63,32 | 58,58 | 63,09 | 6,93% | 1.480,00 |
| 05.02.2026 | 62,26 | 62,26 | 58,52 | 59,00 | -5,25% | 3.619,00 |
| 04.02.2026 | 63,49 | 64,00 | 60,82 | 62,27 | -1,56% | - |
| 03.02.2026 | 63,93 | 65,00 | 62,48 | 63,26 | -0,88% | - |
| 02.02.2026 | 62,61 | 66,04 | 61,88 | 63,82 | 1,03% | 16.400,00 |
| 30.01.2026 | 63,01 | 63,99 | 62,53 | 63,17 | -0,09% | - |
| 29.01.2026 | 62,93 | 64,83 | 61,65 | 63,23 | 0,09% | - |
| 28.01.2026 | 63,04 | 63,68 | 62,52 | 63,17 | 0,67% | 6.250,00 |
| 27.01.2026 | 63,39 | 63,98 | 62,24 | 62,75 | -1,06% | 5.250,00 |
| 26.01.2026 | 65,36 | 66,35 | 63,42 | 63,42 | -3,23% | 15.200,00 |
| 23.01.2026 | 65,62 | 66,86 | 65,18 | 65,54 | 0,24% | - |
| 22.01.2026 | 65,32 | 66,20 | 65,01 | 65,38 | 0,77% | 1.669,00 |
| 21.01.2026 | 60,22 | 65,81 | 60,22 | 64,88 | 5,84% | 61.993,00 |
| 20.01.2026 | 62,10 | 62,26 | 60,31 | 61,30 | -3,04% | - |
| 19.01.2026 | 62,83 | 63,37 | 62,77 | 63,22 | -0,05% | 4.600,00 |
| 16.01.2026 | 64,50 | 64,50 | 62,20 | 63,25 | -0,38% | 16.538,00 |
| 15.01.2026 | 61,24 | 65,16 | 61,20 | 63,49 | 3,57% | 15.480,00 |
| 14.01.2026 | 60,45 | 61,31 | 59,55 | 61,30 | 1,07% | - |
| 13.01.2026 | 60,67 | 61,28 | 60,09 | 60,65 | -0,07% | - |
| 12.01.2026 | 60,13 | 61,16 | 59,84 | 60,69 | 0,38% | - |
| 09.01.2026 | 60,25 | 61,21 | 60,14 | 60,46 | 0,42% | - |
| 08.01.2026 | 60,90 | 61,47 | 59,60 | 60,21 | -1,42% | - |
| 07.01.2026 | 62,30 | 62,46 | 60,98 | 61,08 | -1,93% | - |
| 06.01.2026 | 60,90 | 62,43 | 60,77 | 62,28 | 2,23% | - |
| 05.01.2026 | 57,24 | 61,13 | 57,22 | 60,92 | 6,35% | 4.300,00 |
| 02.01.2026 | 54,97 | 57,59 | 54,20 | 57,28 | 3,81% | 6.000,00 |
| 30.12.2025 | 55,47 | 55,72 | 55,18 | 55,18 | -0,70% | - |
| 29.12.2025 | 56,27 | 56,31 | 55,12 | 55,57 | -0,61% | - |
| 23.12.2025 | 55,86 | 56,31 | 55,47 | 55,91 | 0,16% | - |
| 22.12.2025 | 54,89 | 56,03 | 54,76 | 55,82 | 1,36% | 89,00 |
| 19.12.2025 | 53,58 | 55,20 | 53,58 | 55,07 | 1,18% | - |
| 18.12.2025 | 53,18 | 54,43 | 53,11 | 54,43 | 2,58% | - |
| 17.12.2025 | 54,38 | 55,08 | 52,90 | 53,06 | -0,56% | - |
| 16.12.2025 | 52,90 | 53,64 | 52,69 | 53,36 | -5,12% | - |
| 12.12.2025 | 56,39 | 56,56 | 53,35 | 56,24 | -1,32% | 200,00 |
| 10.12.2025 | 56,36 | 57,47 | 56,20 | 56,99 | 1,08% | - |
| 09.12.2025 | 56,56 | 56,91 | 55,89 | 56,38 | 2,03% | - |
| 05.12.2025 | 56,60 | 56,93 | 55,26 | 55,26 | -2,85% | - |
| 04.12.2025 | 55,77 | 56,88 | 55,49 | 56,88 | 2,49% | 132,00 |
| 03.12.2025 | 54,72 | 55,76 | 54,37 | 55,50 | 1,39% | 20,00 |
| 02.12.2025 | 54,50 | 55,39 | 54,40 | 54,74 | 0,51% | - |
| 01.12.2025 | 55,72 | 55,91 | 53,55 | 54,46 | -2,47% | - |
| 28.11.2025 | 55,53 | 56,31 | 55,51 | 55,84 | 0,43% | - |
| 27.11.2025 | 55,41 | 55,65 | 55,40 | 55,60 | 0,43% | - |
| 26.11.2025 | 54,85 | 55,85 | 54,73 | 55,36 | 1,88% | - |
| 25.11.2025 | 54,04 | 54,88 | 52,78 | 54,34 | 2,18% | - |
| 24.11.2025 | 53,15 | 53,18 | 53,13 | 53,18 | -1,08% | - |
| 21.11.2025 | 53,64 | 54,10 | 53,01 | 53,76 | -1,43% | - |
| 20.11.2025 | 57,11 | 58,26 | 54,15 | 54,54 | -0,53% | - |
| 19.11.2025 | 54,44 | 55,34 | 54,43 | 54,83 | 0,61% | - |
| 18.11.2025 | 54,33 | 55,46 | 53,53 | 54,50 | -3,20% | 15,00 |
| 17.11.2025 | 57,29 | 57,58 | 54,36 | 56,30 | -1,05% | 970,00 |
| 14.11.2025 | 57,96 | 57,98 | 55,38 | 56,90 | -4,47% | - |
| 13.11.2025 | 62,87 | 62,87 | 57,35 | 59,56 | -4,43% | 40,00 |
| 12.11.2025 | 61,29 | 62,98 | 61,24 | 62,32 | 2,10% | 200,00 |
| 11.11.2025 | 61,57 | 61,89 | 60,84 | 61,04 | -0,54% | - |
| 10.11.2025 | 62,23 | 62,48 | 60,92 | 61,37 | 2,61% | - |
| 07.11.2025 | 60,67 | 60,87 | 59,81 | 59,81 | -1,11% | - |
| 06.11.2025 | 62,10 | 62,26 | 59,58 | 60,48 | -3,05% | 330,00 |
| 05.11.2025 | 61,38 | 62,84 | 61,04 | 62,38 | 1,70% | - |
| 04.11.2025 | 62,54 | 62,78 | 60,41 | 61,34 | -2,63% | - |
| 03.11.2025 | 60,97 | 63,39 | 60,92 | 63,00 | 3,48% | - |
| 31.10.2025 | 59,52 | 61,46 | 59,23 | 60,88 | 2,10% | 535,00 |
| 30.10.2025 | 59,53 | 59,65 | 59,37 | 59,63 | 0,25% | - |
| 29.10.2025 | 59,06 | 59,92 | 58,59 | 59,48 | 1,05% | - |
| 28.10.2025 | 59,64 | 60,03 | 58,82 | 58,86 | -0,88% | - |
| 27.10.2025 | 59,78 | 60,36 | 59,38 | 59,38 | 0,54% | - |
| 24.10.2025 | 58,34 | 59,69 | 58,18 | 59,06 | 5,24% | - |
| 23.10.2025 | 55,85 | 58,46 | 55,80 | 56,12 | -1,25% | 30,00 |
| 22.10.2025 | 56,93 | 57,44 | 56,66 | 56,83 | -1,11% | - |
| 21.10.2025 | 57,54 | 57,78 | 57,32 | 57,47 | -0,78% | - |
| 20.10.2025 | 57,06 | 58,62 | 56,66 | 57,92 | 1,26% | 500,00 |
| 17.10.2025 | 56,02 | 59,15 | 54,35 | 57,20 | -5,39% | - |
| 16.10.2025 | 60,13 | 61,07 | 59,85 | 60,46 | 1,55% | - |
| 15.10.2025 | 60,13 | 61,17 | 59,14 | 59,54 | -0,77% | - |
| 14.10.2025 | 60,58 | 61,27 | 58,91 | 60,00 | -0,76% | - |
| 13.10.2025 | 60,50 | 61,25 | 60,34 | 60,46 | 2,27% | - |
| 10.10.2025 | 63,04 | 63,40 | 59,12 | 59,12 | -4,81% | 124,00 |
| 09.10.2025 | 62,08 | 62,26 | 61,93 | 62,11 | 0,60% | - |
| 08.10.2025 | 59,73 | 62,15 | 59,57 | 61,74 | 4,15% | - |